锋龙股份 (002931) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	69.32	66.32	-1.98	-2.90%	66.02	69.96	116485	79017	5.81%
2026-03-19	71.62	68.30	-3.30	-4.61%	67.98	71.72	132413	91529	6.60%
2026-03-18	71.06	71.60	0.43	0.60%	70.23	71.89	106884	76096	5.33%
2026-03-17	73.11	71.17	-2.25	-3.06%	70.90	74.20	160828	115986	8.02%
2026-03-16	82.10	73.42	-8.16	-10.00%	73.42	83.00	242033	183581	12.06%
2026-03-13	79.88	81.58	7.42	10.01%	79.88	81.58	79442	64282	3.96%
2026-03-12	79.69	74.16	-3.94	-5.04%	73.73	79.69	189529	142390	9.45%
2026-03-11	82.50	78.10	-5.71	-6.81%	76.70	84.75	233835	187633	11.66%
2026-03-10	79.31	83.81	5.56	7.11%	78.87	85.86	203735	168827	10.16%
2026-03-09	78.00	78.25	-2.37	-2.94%	76.36	78.90	145562	112966	7.26%
2026-03-06	80.47	80.62	-0.45	-0.56%	80.28	83.56	131537	107718	6.56%
2026-03-05	81.50	81.07	0.68	0.85%	80.17	82.87	126371	102834	6.30%
2026-03-04	78.72	80.39	0.75	0.94%	78.66	81.80	132707	106518	6.62%
2026-03-03	83.85	79.64	-3.07	-3.71%	79.12	85.55	175875	144215	8.77%
2026-03-02	81.02	82.71	0.15	0.18%	80.50	85.95	155319	129916	7.74%
2026-02-27	82.60	82.56	-1.38	-1.64%	82.01	85.00	120046	99737	5.98%
2026-02-26	87.51	83.94	-3.57	-4.08%	83.24	87.60	159391	135425	7.95%
2026-02-25	85.00	87.51	3.02	3.57%	82.23	87.51	161153	136807	8.03%
2026-02-24	90.86	84.49	-5.36	-5.97%	82.26	90.88	193181	165509	9.63%
2026-02-13	86.00	89.85	3.90	4.54%	81.62	91.11	230949	202820	11.51%
2026-02-12	95.63	85.95	-9.55	-10.00%	85.95	96.78	281130	253302	14.01%
2026-02-11	101.27	95.50	-8.88	-8.51%	93.94	102.00	276969	267593	13.81%
2026-02-10	104.00	104.38	-2.07	-1.94%	103.15	110.96	224123	240440	11.17%
2026-02-09	106.00	106.45	1.60	1.53%	98.85	108.00	238007	244749	11.86%
2026-02-06	113.00	104.85	-11.65	-10.00%	104.85	114.98	254073	275475	12.66%
2026-02-05	108.01	116.50	6.06	5.49%	108.00	118.10	252837	287202	12.60%
2026-02-04	102.20	110.44	8.44	8.27%	98.53	111.00	251108	264149	12.52%
2026-02-03	99.50	102.00	6.23	6.51%	94.32	103.44	247456	244678	12.34%
2026-02-02	89.58	95.77	-3.76	-3.78%	89.58	102.66	326207	310539	16.26%
2026-01-23	99.53	99.53	9.05	10.00%	98.90	99.53	386431	384567	19.26%
2026-01-22	90.48	90.48	8.23	10.01%	90.48	90.48	54929	49699	2.74%
2026-01-21	82.25	82.25	7.48	10.00%	82.25	82.25	22242	18294	1.11%
2026-01-20	74.77	74.77	6.80	10.00%	74.77	74.77	5164	3861	0.26%
2026-01-19	67.97	67.97	6.18	10.00%	67.97	67.97	32099	21817	1.60%
2026-01-13	61.79	61.79	5.62	10.01%	61.79	61.79	13060	8070	0.65%
2026-01-12	56.17	56.17	5.11	10.01%	56.17	56.17	3973	2231	0.20%
2026-01-09	51.06	51.06	4.64	10.00%	51.06	51.06	9740	4973	0.49%
2026-01-08	46.42	46.42	4.22	10.00%	46.42	46.42	16332	7581	0.81%
2026-01-07	42.20	42.20	3.84	10.01%	42.20	42.20	3687	1555	0.18%
2026-01-06	38.36	38.36	3.49	10.01%	38.36	38.36	1949	747	0.10%
2026-01-05	34.87	34.87	3.17	10.00%	34.87	34.87	3462	1207	0.17%
2025-12-31	31.70	31.70	2.88	9.99%	31.70	31.70	5200	1648	0.26%
2025-12-30	28.82	28.82	2.62	10.00%	28.82	28.82	1302	375	0.06%
2025-12-29	26.20	26.20	2.38	9.99%	26.20	26.20	2504	656	0.12%
2025-12-26	23.82	23.82	2.17	10.02%	23.82	23.82	1356	323	0.07%
2025-12-25	21.65	21.65	1.97	10.01%	21.65	21.65	7913	1713	0.39%
2025-12-17	18.03	19.68	1.79	10.01%	17.61	19.68	123890	23343	6.18%
2025-12-16	18.94	17.89	-1.15	-6.04%	17.82	19.06	87208	15926	4.35%
2025-12-15	19.68	19.04	-0.66	-3.35%	18.84	20.08	109146	20986	5.44%
2025-12-12	19.82	19.70	-0.05	-0.25%	19.34	20.13	91544	18089	4.56%